KissMeData/098460/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194500,9532228710,12650,12650,12650,12650,14185
20230913,194400,9532228710,12650,12650,12650,12650,0
20230913,194300,9532228710,12650,12650,12650,12650,0
20230913,194200,9532228710,12650,12650,12650,12650,0
20230913,194100,9532228710,12650,12650,12650,12650,0
20230913,194000,9532228710,12650,12650,12650,12650,0
20230913,193900,9532228710,12650,12650,12650,12650,0
20230913,193800,9532228710,12650,12650,12650,12650,0
20230913,193700,9532228710,12650,12650,12650,12650,0
20230913,193600,9532228710,12650,12650,12650,12650,0
20230913,193500,9532228710,12650,12650,12650,12650,0
20230913,193400,9532228710,12650,12650,12650,12650,0
20230913,193300,9532228710,12650,12650,12650,12650,0
20230913,193200,9532228710,12650,12650,12650,12650,0
20230913,193100,9532228710,12650,12650,12650,12650,0
20230913,193000,9532228710,12650,12650,12650,12650,0
20230913,192900,9532228710,12650,12650,12650,12650,0
20230913,192800,9532228710,12650,12650,12650,12650,0
20230913,192700,9532228710,12650,12650,12650,12650,0
20230913,192600,9532228710,12650,12650,12650,12650,0
20230913,192500,9532228710,12650,12650,12650,12650,0
20230913,192400,9532228710,12650,12650,12650,12650,0
20230913,192300,9532228710,12650,12650,12650,12650,0
20230913,192200,9532228710,12650,12650,12650,12650,0
20230913,192100,9532228710,12650,12650,12650,12650,0
20230913,192000,9532228710,12650,12650,12650,12650,0
20230913,191900,9532228710,12650,12650,12650,12650,0
20230913,191800,9532228710,12650,12650,12650,12650,0
20230913,191700,9532228710,12650,12650,12650,12650,0
20230913,191600,9532228710,12650,12650,12650,12650,0
20230913,191500,9532228710,12650,12650,12650,12650,14185
20230913,191400,9532228710,12650,12650,12650,12650,0
20230913,191300,9532228710,12650,12650,12650,12650,0
20230913,191200,9532228710,12650,12650,12650,12650,0
20230913,191100,9532228710,12650,12650,12650,12650,0
20230913,191000,9532228710,12650,12650,12650,12650,0
20230913,190900,9532228710,12650,12650,12650,12650,0
20230913,190800,9532228710,12650,12650,12650,12650,0
20230913,190700,9532228710,12650,12650,12650,12650,0
20230913,190600,9532228710,12650,12650,12650,12650,0
20230913,190500,9532228710,12650,12650,12650,12650,0
20230913,190400,9532228710,12650,12650,12650,12650,0
20230913,190300,9532228710,12650,12650,12650,12650,0
20230913,190200,9532228710,12650,12650,12650,12650,0
20230913,190100,9532228710,12650,12650,12650,12650,0
20230913,190000,9532228710,12650,12650,12650,12650,0
20230913,185900,9532228710,12650,12650,12650,12650,0
20230913,185800,9532228710,12650,12650,12650,12650,0
20230913,185700,9532228710,12650,12650,12650,12650,0
20230913,185600,9532228710,12650,12650,12650,12650,0
20230913,185500,9532228710,12650,12650,12650,12650,0
20230913,185400,9532228710,12650,12650,12650,12650,0
20230913,185300,9532228710,12650,12650,12650,12650,0
20230913,185200,9532228710,12650,12650,12650,12650,0
20230913,185100,9532228710,12650,12650,12650,12650,0
20230913,185000,9532228710,12650,12650,12650,12650,0
20230913,184900,9532228710,12650,12650,12650,12650,0
20230913,184800,9532228710,12650,12650,12650,12650,0
20230913,184700,9532228710,12650,12650,12650,12650,0
20230913,184600,9532228710,12650,12650,12650,12650,0
20230913,184500,9532228710,12650,12650,12650,12650,14185
20230913,184400,9532228710,12650,12650,12650,12650,0
20230913,184300,9532228710,12650,12650,12650,12650,0
20230913,184200,9532228710,12650,12650,12650,12650,0
20230913,184100,9532228710,12650,12650,12650,12650,0
20230913,184000,9532228710,12650,12650,12650,12650,0
20230913,183900,9532228710,12650,12650,12650,12650,0
20230913,183800,9532228710,12650,12650,12650,12650,0
20230913,183700,9532228710,12650,12650,12650,12650,0
20230913,183600,9532228710,12650,12650,12650,12650,0
20230913,183500,9532228710,12650,12650,12650,12650,0
20230913,183400,9532228710,12650,12650,12650,12650,0
20230913,183300,9532228710,12650,12650,12650,12650,0
20230913,183200,9532228710,12650,12650,12650,12650,0
20230913,183100,9532228710,12650,12650,12650,12650,0
20230913,183000,9532228710,12650,12650,12650,12650,0
20230913,182900,9532228710,12650,12650,12650,12650,0
20230913,182800,9532228710,12650,12650,12650,12650,0
20230913,182700,9532228710,12650,12650,12650,12650,0
20230913,182600,9532228710,12650,12650,12650,12650,0
20230913,182500,9532228710,12650,12650,12650,12650,0
20230913,182400,9532228710,12650,12650,12650,12650,0
20230913,182300,9532228710,12650,12650,12650,12650,0
20230913,182200,9532228710,12650,12650,12650,12650,0
20230913,182100,9532228710,12650,12650,12650,12650,0
20230913,182000,9532228710,12650,12650,12650,12650,0
20230913,181900,9532228710,12650,12650,12650,12650,0
20230913,181800,9532228710,12650,12650,12650,12650,0
20230913,181700,9532228710,12650,12650,12650,12650,0
20230913,181600,9532228710,12650,12650,12650,12650,0
20230913,181500,9532228710,12650,12650,12650,12650,14185
20230913,181400,9532228710,12650,12650,12650,12650,0
20230913,181300,9532228710,12650,12650,12650,12650,0
20230913,181200,9532228710,12650,12650,12650,12650,0
20230913,181100,9532228710,12650,12650,12650,12650,0
20230913,181000,9532228710,12650,12650,12650,12650,0
20230913,180900,9532228710,12650,12650,12650,12650,0
20230913,180800,9532228710,12650,12650,12650,12650,0
20230913,180700,9532228710,12650,12650,12650,12650,0
20230913,180600,9532228710,12650,12650,12650,12650,0
20230913,180500,9532228710,12650,12650,12650,12650,0
20230913,180400,9532228710,12650,12650,12650,12650,0
20230913,180300,9532228710,12650,12650,12650,12650,0
20230913,180200,9532228710,12650,12650,12650,12650,0
20230913,180100,9532228710,12650,12650,12650,12650,0
20230913,180000,9532228710,12650,12650,12650,12650,0
20230913,175900,9532228710,12650,12650,12650,12650,0
20230913,175800,9532228710,12650,12650,12650,12650,0
20230913,175700,9532228710,12650,12650,12650,12650,0
20230913,175600,9532228710,12650,12650,12650,12650,0
20230913,175500,9532228710,12650,12650,12650,12650,0
20230913,175400,9532228710,12650,12650,12650,12650,0
20230913,175300,9532228710,12650,12650,12650,12650,0
20230913,175200,9532228710,12650,12650,12650,12650,0
20230913,175100,9532228710,12650,12650,12650,12650,0
20230913,175000,9532228710,12650,12650,12650,12650,0
20230913,174900,9532228710,12650,12650,12650,12650,0
20230913,174800,9532228710,12650,12650,12650,12650,0
20230913,174700,9532228710,12650,12650,12650,12650,0
20230913,174600,9532228710,12650,12650,12650,12650,0
20230913,174500,9532228710,12650,12650,12650,12650,14185
20230913,174400,9532228710,12650,12650,12650,12650,0
20230913,174300,9532228710,12650,12650,12650,12650,0
20230913,174200,9532228710,12650,12650,12650,12650,0
20230913,174100,9532228710,12650,12650,12650,12650,0
20230913,174000,9532228710,12650,12650,12650,12650,0
20230913,173900,9532228710,12650,12650,12650,12650,0
20230913,173800,9532228710,12650,12650,12650,12650,0
20230913,173700,9532228710,12650,12650,12650,12650,0
20230913,173600,9532228710,12650,12650,12650,12650,0
20230913,173500,9532228710,12650,12650,12650,12650,0
20230913,173400,9532228710,12650,12650,12650,12650,0
20230913,173300,9532228710,12650,12650,12650,12650,0
20230913,173200,9532228710,12650,12650,12650,12650,0
20230913,173100,9532228710,12650,12650,12650,12650,0
20230913,173000,9532228710,12650,12650,12650,12650,0
20230913,172900,9532228710,12650,12650,12650,12650,0
20230913,172800,9532228710,12650,12650,12650,12650,0
20230913,172700,9532228710,12650,12650,12650,12650,0
20230913,172600,9532228710,12650,12650,12650,12650,0
20230913,172500,9532228710,12650,12650,12650,12650,0
20230913,172400,9532228710,12650,12650,12650,12650,0
20230913,172300,9532228710,12650,12650,12650,12650,0
20230913,172200,9532228710,12650,12650,12650,12650,0
20230913,172100,9532228710,12650,12650,12650,12650,0
20230913,172000,9532228710,12650,12650,12650,12650,0
20230913,171900,9532228710,12650,12650,12650,12650,0
20230913,171800,9532228710,12650,12650,12650,12650,0
20230913,171700,9532228710,12650,12650,12650,12650,0
20230913,171600,9532228710,12650,12650,12650,12650,0
20230913,171500,9532228710,12650,12650,12650,12650,14185
20230913,171400,9532228710,12650,12650,12650,12650,0
20230913,171300,9532228710,12650,12650,12650,12650,0
20230913,171200,9532228710,12650,12650,12650,12650,0
20230913,171100,9532228710,12650,12650,12650,12650,0
20230913,171000,9532228710,12650,12650,12650,12650,0
20230913,170900,9532228710,12650,12650,12650,12650,0
20230913,170800,9532228710,12650,12650,12650,12650,0
20230913,170700,9532228710,12650,12650,12650,12650,0
20230913,170600,9532228710,12650,12650,12650,12650,0
20230913,170500,9532228710,12650,12650,12650,12650,0
20230913,170400,9532228710,12650,12650,12650,12650,0
20230913,170300,9532228710,12650,12650,12650,12650,0
20230913,170200,9532228710,12650,12650,12650,12650,0
20230913,170100,9532228710,12650,12650,12650,12650,0
20230913,170000,9532228710,12650,12650,12650,12650,0
20230913,165900,9532228710,12650,12650,12650,12650,0
20230913,165800,9532228710,12650,12650,12650,12650,0
20230913,165700,9532228710,12650,12650,12650,12650,0
20230913,165600,9532228710,12650,12650,12650,12650,0
20230913,165500,9532228710,12650,12650,12650,12650,0
20230913,165400,9532228710,12650,12650,12650,12650,0
20230913,165300,9532228710,12650,12650,12650,12650,0
20230913,165200,9532228710,12650,12650,12650,12650,0
20230913,165100,9532228710,12650,12650,12650,12650,0
20230913,165000,9532228710,12650,12650,12650,12650,0
20230913,164900,9532228710,12650,12650,12650,12650,0
20230913,164800,9532228710,12650,12650,12650,12650,0
20230913,164700,9532228710,12650,12650,12650,12650,0
20230913,164600,9532228710,12650,12650,12650,12650,0
20230913,164500,9532228710,12650,12650,12650,12650,14185
20230913,164400,9532228710,12650,12650,12650,12650,0
20230913,164300,9532228710,12650,12650,12650,12650,0
20230913,164200,9532228710,12650,12650,12650,12650,0
20230913,164100,9532228710,12650,12650,12650,12650,0
20230913,164000,9532228710,12650,12650,12650,12650,0
20230913,163900,9532228710,12650,12650,12650,12650,0
20230913,163800,9532228710,12650,12650,12650,12650,0
20230913,163700,9532228710,12650,12650,12650,12650,0
20230913,163600,9532228710,12650,12650,12650,12650,0
20230913,163500,9532228710,12650,12650,12650,12650,0
20230913,163400,9532228710,12650,12650,12650,12650,0
20230913,163300,9532228710,12650,12650,12650,12650,0
20230913,163200,9532228710,12650,12650,12650,12650,0
20230913,163100,9532228710,12650,12650,12650,12650,0
20230913,163000,9532228710,12650,12650,12650,12650,0
20230913,162900,9532228710,12650,12650,12650,12650,0
20230913,162800,9532228710,12650,12650,12650,12650,0
20230913,162700,9532228710,12650,12650,12650,12650,0
20230913,162600,9532228710,12650,12650,12650,12650,0
20230913,162500,9532228710,12650,12650,12650,12650,0
20230913,162400,9532228710,12650,12650,12650,12650,0
20230913,162300,9532228710,12650,12650,12650,12650,0
20230913,162200,9532228710,12650,12650,12650,12650,0
20230913,162100,9532228710,12650,12650,12650,12650,0
20230913,162000,9532228710,12650,12650,12650,12650,0
20230913,161900,9532228710,12650,12650,12650,12650,0
20230913,161800,9532228710,12650,12650,12650,12650,0
20230913,161700,9532228710,12650,12650,12650,12650,0
20230913,161600,9532228710,12650,12650,12650,12650,0
20230913,161500,9532228710,12650,12650,12650,12650,14185
20230913,161400,9532228710,12650,12650,12650,12650,0
20230913,161300,9532228710,12650,12650,12650,12650,0
20230913,161200,9532228710,12650,12650,12650,12650,0
20230913,161100,9532228710,12650,12650,12650,12650,0
20230913,161000,9532228710,12650,12650,12650,12650,0
20230913,160900,9532228710,12650,12650,12650,12650,0
20230913,160800,9532228710,12650,12650,12650,12650,0
20230913,160700,9532228710,12650,12650,12650,12650,0
20230913,160600,9532228710,12650,12650,12650,12650,0
20230913,160500,9532228710,12650,12650,12650,12650,0
20230913,160400,9532228710,12650,12650,12650,12650,0
20230913,160300,9532228710,12650,12650,12650,12650,0
20230913,160200,9532228710,12650,12650,12650,12650,0
20230913,160100,9532228710,12650,12650,12650,12650,0
20230913,160000,9532228710,12650,12650,12650,12650,0
20230913,155900,9532228710,12650,12650,12650,12650,0
20230913,155800,9532228710,12650,12650,12650,12650,0
20230913,155700,9532228710,12650,12650,12650,12650,0
20230913,155600,9532228710,12650,12650,12650,12650,0
20230913,155500,9532228710,12650,12650,12650,12650,0
20230913,155400,9532228710,12650,12650,12650,12650,0
20230913,155300,9532228710,12650,12650,12650,12650,0
20230913,155200,9532228710,12650,12650,12650,12650,0
20230913,155100,9532228710,12650,12650,12650,12650,0
20230913,155000,9532228710,12650,12650,12650,12650,0
20230913,154900,9532228710,12650,12650,12650,12650,0
20230913,154800,9532228710,12650,12650,12650,12650,0
20230913,154700,9532228710,12650,12650,12650,12650,0
20230913,154600,9532228710,12650,12650,12650,12650,0
20230913,154500,9532228710,12650,12650,12650,12650,14185
20230913,154400,9532228710,12650,12650,12650,12650,0
20230913,154300,9532228710,12650,12650,12650,12650,0
20230913,154200,9532228710,12650,12650,12650,12650,0
20230913,154100,9532228710,12650,12650,12650,12650,0
20230913,154000,9532228710,12650,12650,12650,12650,0
20230913,153900,9532228710,12650,12650,12650,12650,0
20230913,153800,9532228710,12650,12650,12650,12650,0
20230913,153700,9532228710,12650,12650,12650,12650,0
20230913,153600,9532228710,12650,12650,12650,12650,0
20230913,153500,9532228710,12650,12650,12650,12650,0
20230913,153400,9532228710,12650,12650,12650,12650,0
20230913,153300,9532228710,12650,12650,12650,12650,0
20230913,153200,9532228710,12650,12650,12650,12650,0
20230913,153100,9532228710,12650,12650,12650,12650,0
20230913,153000,9532228710,12650,12650,12650,12650,14185
20230913,152900,9352788460,12630,12630,12630,12630,0
20230913,152800,9352788460,12630,12630,12630,12630,0
20230913,152700,9352788460,12630,12630,12630,12630,0
20230913,152600,9352788460,12630,12630,12630,12630,0
20230913,152500,9352788460,12630,12630,12630,12630,0
20230913,152400,9352788460,12630,12630,12630,12630,0
20230913,152300,9352788460,12630,12630,12630,12630,0
20230913,152200,9352788460,12630,12630,12630,12630,0
20230913,152100,9352788460,12630,12630,12630,12630,0
20230913,152000,9352788460,12630,12630,12630,12630,0
20230913,151900,9352788460,12630,12610,12630,12600,2778
20230913,151800,9317757150,12610,12610,12620,12600,9626
20230913,151700,9196389070,12610,12590,12610,12590,3513
20230913,151600,9152117300,12600,12610,12610,12600,3491
20230913,151500,9108123760,12600,12600,12610,12600,6379
20230913,151400,9027716210,12610,12610,12610,12600,2568
20230913,151300,8995338650,12610,12600,12610,12600,2730
20230913,151200,8960920000,12610,12600,12620,12590,4931
20230913,151100,8898773740,12600,12600,12610,12590,1673
20230913,151000,8877696620,12600,12600,12610,12590,1939
20230913,150900,8853264430,12610,12590,12620,12590,2457
20230913,150800,8822306080,12600,12590,12600,12590,2718
20230913,150700,8788068400,12600,12600,12610,12600,3129
20230913,150600,8748639640,12590,12600,12600,12590,953
20230913,150500,8736641110,12600,12600,12600,12590,1090
20230913,150400,8722917770,12600,12580,12600,12580,1228
20230913,150300,8707459200,12580,12590,12600,12580,3361
20230913,150200,8665152880,12590,12590,12600,12580,1838
20230913,150100,8642016380,12590,12590,12600,12580,1603
20230913,150000,8621840590,12600,12580,12600,12580,4224
20230913,145900,8568662870,12580,12600,12610,12580,2466
20230913,145800,8537617580,12600,12590,12600,12580,1903
20230913,145700,8513650470,12590,12580,12590,12580,1912
20230913,145600,8489591190,12590,12580,12590,12580,1581
20230913,145500,8469700290,12580,12590,12600,12580,1762
20230913,145400,8447517850,12590,12590,12590,12590,2065
20230913,145300,8421519500,12600,12590,12610,12590,3144
20230913,145200,8381907250,12590,12610,12610,12590,2142
20230913,145100,8354911380,12610,12620,12620,12610,972
20230913,145000,8342648920,12620,12630,12640,12620,1578
20230913,144900,8322724990,12620,12650,12650,12620,2038
20230913,144800,8296985210,12640,12640,12640,12630,1999
20230913,144700,8271718850,12640,12630,12640,12630,614
20230913,144600,8263963730,12630,12630,12640,12620,1579
20230913,144500,8244022020,12640,12610,12640,12610,2660
20230913,144400,8210443170,12610,12610,12610,12610,105
20230913,144300,8209119120,12610,12610,12610,12610,708
20230913,144200,8200191240,12610,12620,12620,12610,534
20230913,144100,8193453340,12630,12630,12630,12620,344
20230913,144000,8189111040,12630,12630,12630,12620,222
20230913,143900,8186309200,12630,12610,12630,12610,786
20230913,143800,8176392670,12610,12620,12620,12610,314
20230913,143700,8172431800,12610,12610,12610,12600,1312
20230913,143600,8155892340,12610,12610,12620,12600,1777
20230913,143500,8133483410,12610,12600,12610,12600,143
20230913,143400,8131681520,12610,12600,12610,12600,90
20230913,143300,8130547510,12600,12620,12620,12600,450
20230913,143200,8124876150,12600,12590,12610,12580,6102
20230913,143100,8048032900,12580,12580,12590,12580,3169
20230913,143000,8008166660,12580,12600,12600,12580,5015
20230913,142900,7945066770,12590,12600,12600,12590,693
20230913,142800,7936337290,12600,12590,12600,12590,1356
20230913,142700,7919252080,12600,12600,12600,12590,1680
20230913,142600,7898100740,12590,12590,12600,12590,555
20230913,142500,7891112150,12590,12590,12600,12590,756
20230913,142400,7881593950,12590,12590,12590,12590,2426
20230913,142300,7851050610,12600,12600,12600,12590,1778
20230913,142200,7828655430,12600,12600,12600,12590,758
20230913,142100,7819105000,12600,12600,12600,12590,528
20230913,142000,7812454540,12600,12610,12610,12600,2978
20230913,141900,7774931730,12610,12610,12610,12600,1594
20230913,141800,7754832570,12610,12600,12610,12600,223
20230913,141700,7752021610,12610,12610,12610,12600,1232
20230913,141600,7736487080,12620,12620,12620,12610,147
20230913,141500,7734633040,12620,12610,12620,12610,609
20230913,141400,7726948510,12610,12610,12610,12610,784
20230913,141300,7717062270,12610,12610,12620,12610,1357
20230913,141200,7699942230,12610,12620,12620,12610,280
20230913,141100,7696411420,12610,12620,12620,12610,820
20230913,141000,7686064330,12620,12610,12620,12610,463
20230913,140900,7680222440,12620,12630,12630,12610,622
20230913,140800,7672373030,12630,12600,12630,12590,4901
20230913,140700,7610617370,12600,12640,12640,12590,9085
20230913,140600,7496011150,12650,12670,12670,12640,3663
20230913,140500,7449656900,12670,12650,12730,12640,9958
20230913,140400,7323380070,12640,12650,12660,12620,5833
20230913,140300,7249676230,12650,12640,12650,12640,1943
20230913,140200,7225101390,12630,12630,12630,12620,1642
20230913,140100,7204364940,12630,12630,12630,12620,854
20230913,140000,7193584010,12620,12620,12630,12620,1693
20230913,135900,7172203800,12620,12630,12630,12620,240
20230913,135800,7169174790,12620,12600,12620,12600,1972
20230913,135700,7144305240,12590,12600,12600,12590,60
20230913,135600,7143549430,12600,12590,12600,12590,168
20230913,135500,7141434170,12590,12580,12590,12580,623
20230913,135400,7133591470,12580,12600,12610,12580,443
20230913,135300,7128014180,12600,12580,12600,12580,2551
20230913,135200,7095902640,12570,12580,12580,12570,676
20230913,135100,7087404600,12580,12580,12580,12570,627
20230913,135000,7079517750,12580,12580,12580,12570,1788
20230913,134900,7057030050,12580,12580,12580,12570,10
20230913,134800,7056904320,12570,12570,12580,12570,340
20230913,134700,7052630480,12570,12570,12570,12560,1445
20230913,134600,7034478750,12560,12570,12570,12560,1236
20230913,134500,7018949410,12560,12560,12570,12560,1175
20230913,134400,7004190860,12570,12570,12570,12560,268
20230913,134300,7000823100,12560,12570,12570,12560,358
20230913,134200,6996325120,12570,12570,12570,12570,640
20230913,134100,6988280320,12570,12570,12570,12560,461
20230913,134000,6982486720,12560,12580,12580,12560,2573
20230913,133900,6950164080,12570,12560,12580,12560,1756
20230913,133800,6928092340,12580,12560,12590,12560,5662
20230913,133700,6856954830,12560,12550,12560,12550,329
20230913,133600,6852824490,12550,12560,12560,12550,1489
20230913,133500,6834131190,12560,12570,12570,12560,1710
20230913,133400,6812653580,12570,12570,12570,12560,2419
20230913,133300,6782251270,12570,12580,12580,12570,3062
20230913,133200,6743761660,12580,12570,12580,12570,284
20230913,133100,6740189840,12580,12580,12580,12570,314
20230913,133000,6736242720,12580,12580,12580,12570,235
20230913,132900,6733287510,12570,12580,12580,12570,388
20230913,132800,6728408330,12580,12580,12580,12570,3193
20230913,132700,6688240490,12570,12580,12580,12570,399
20230913,132600,6683224840,12580,12580,12580,12570,319
20230913,132500,6679212670,12580,12580,12580,12570,795
20230913,132400,6669212560,12580,12580,12580,12570,2667
20230913,132300,6635661890,12570,12580,12580,12570,1077
20230913,132200,6622114340,12580,12560,12580,12560,4013
20230913,132100,6571663070,12570,12560,12570,12560,4898
20230913,132000,6510136640,12560,12560,12560,12550,1575
20230913,131900,6490369530,12560,12550,12560,12550,923
20230913,131800,6478784090,12550,12550,12560,12550,3702
20230913,131700,6432323810,12550,12560,12560,12550,2760
20230913,131600,6397658270,12560,12570,12570,12560,3988
20230913,131500,6347565720,12570,12570,12570,12560,213
20230913,131400,6344889330,12570,12570,12570,12560,265
20230913,131300,6341560390,12570,12560,12570,12560,276
20230913,131200,6338091170,12560,12560,12570,12560,730
20230913,131100,6328920920,12560,12570,12570,12560,1006
20230913,131000,6316280160,12570,12560,12570,12560,4930
20230913,130900,6254357890,12560,12570,12570,12560,826
20230913,130800,6243983190,12570,12570,12570,12560,553
20230913,130700,6237036380,12560,12570,12570,12560,695
20230913,130600,6228300910,12570,12570,12570,12560,2976
20230913,130500,6190898300,12570,12580,12580,12560,2364
20230913,130400,6161181750,12580,12590,12590,12580,6486
20230913,130300,6079583560,12590,12600,12600,12590,1809
20230913,130200,6056807750,12590,12590,12600,12590,716
20230913,130100,6047790370,12600,12600,12600,12590,1074
20230913,130000,6034263440,12600,12600,12610,12590,5052
20230913,125900,5970609110,12590,12590,12600,12590,191
20230913,125800,5968204260,12590,12600,12600,12590,536
20230913,125700,5961454730,12600,12590,12600,12590,417
20230913,125600,5956204350,12600,12600,12600,12590,13
20230913,125500,5956040650,12590,12600,12600,12590,167
20230913,125400,5953938040,12600,12590,12600,12590,128
20230913,125300,5952325750,12600,12600,12600,12590,418
20230913,125200,5947060750,12600,12600,12600,12590,583
20230913,125100,5939715730,12600,12600,12600,12590,257
20230913,125000,5936478910,12600,12600,12600,12590,3356
20230913,124900,5894218230,12590,12600,12600,12590,361
20230913,124800,5889671970,12600,12600,12600,12590,201
20230913,124700,5887139460,12600,12600,12600,12590,2316
20230913,124600,5857959450,12590,12600,12600,12590,127
20230913,124500,5856360240,12590,12600,12600,12590,149
20230913,124400,5854484080,12600,12600,12600,12590,612
20230913,124300,5846774990,12590,12590,12600,12590,380
20230913,124200,5841989010,12600,12600,12600,12590,1833
20230913,124100,5818893250,12600,12590,12600,12590,2525
20230913,124000,5787079430,12600,12590,12600,12590,297
20230913,123900,5783338940,12600,12600,12600,12590,451
20230913,123800,5777660320,12590,12590,12590,12590,22
20230913,123700,5777383340,12590,12600,12600,12590,1741
20230913,123600,5755458930,12600,12610,12610,12600,2928
20230913,123500,5718566100,12600,12610,12610,12600,252
20230913,123400,5715390370,12610,12610,12610,12600,1056
20230913,123300,5702084370,12600,12610,12610,12600,183
20230913,123200,5699777790,12610,12600,12610,12600,731
20230913,123100,5690563920,12610,12600,12610,12600,499
20230913,123000,5684275370,12610,12600,12610,12600,392
20230913,122900,5679336090,12610,12610,12610,12600,995
20230913,122800,5666796130,12610,12610,12610,12600,303
20230913,122700,5662977290,12600,12600,12610,12600,1111
20230913,122600,5648967680,12610,12610,12610,12600,706
20230913,122500,5640066350,12610,12610,12620,12600,11667
20230913,122400,5493017180,12610,12620,12630,12610,2443
20230913,122300,5462184610,12620,12610,12620,12610,622
20230913,122200,5454341150,12610,12610,12610,12610,553
20230913,122100,5447367820,12620,12610,12620,12610,115
20230913,122000,5445917330,12610,12620,12620,12610,181
20230913,121900,5443634290,12620,12620,12620,12610,110
20230913,121800,5442246130,12620,12610,12620,12610,245
20230913,121700,5439155470,12610,12620,12620,12610,149
20230913,121600,5437275910,12610,12610,12620,12610,119
20230913,121500,5435775310,12610,12620,12620,12600,915
20230913,121400,5424235960,12610,12610,12610,12600,609
20230913,121300,5416557470,12610,12610,12610,12600,889
20230913,121200,5405347230,12610,12610,12620,12600,3351
20230913,121100,5363091000,12610,12610,12620,12610,2976
20230913,121000,5325563520,12610,12620,12620,12610,2126
20230913,120900,5298735250,12620,12610,12620,12610,840
20230913,120800,5288136310,12620,12620,12620,12610,524
20230913,120700,5281523440,12620,12610,12620,12610,763
20230913,120600,5271898480,12610,12620,12620,12610,864
20230913,120500,5261000810,12620,12620,12620,12610,253
20230913,120400,5257810440,12620,12610,12620,12610,337
20230913,120300,5253558800,12610,12620,12620,12610,222
20230913,120200,5250759150,12610,12620,12620,12610,2137
20230913,120100,5223811520,12610,12630,12630,12610,2120
20230913,120000,5197066440,12630,12630,12630,12620,71
20230913,115900,5196169900,12620,12620,12630,12620,226
20230913,115800,5193317480,12630,12630,12630,12620,96
20230913,115700,5192105720,12620,12620,12630,12620,681
20230913,115600,5183509560,12630,12620,12630,12620,123
20230913,115500,5181957180,12630,12630,12630,12620,2073
20230913,115400,5155777960,12630,12640,12640,12630,673
20230913,115300,5147275610,12640,12630,12640,12630,229
20230913,115200,5144382060,12630,12630,12640,12630,411
20230913,115100,5139190080,12640,12640,12640,12640,1516
20230913,115000,5120027840,12640,12630,12640,12630,236
20230913,114900,5117046620,12630,12640,12640,12630,145
20230913,114800,5115215050,12630,12620,12630,12620,1406
20230913,114700,5097457470,12620,12620,12620,12620,105
20230913,114600,5096132370,12630,12630,12630,12610,254
20230913,114500,5092924780,12610,12610,12620,12610,205
20230913,114400,5090339590,12610,12610,12620,12610,312
20230913,114300,5086403230,12620,12620,12620,12610,675
20230913,114200,5077884910,12610,12620,12620,12610,124
20230913,114100,5076321070,12620,12610,12620,12610,733
20230913,114000,5067075480,12620,12610,12620,12610,705
20230913,113900,5058182420,12620,12610,12620,12610,2421
20230913,113800,5027649210,12620,12620,12620,12610,1545
20230913,113700,5008152700,12620,12620,12630,12620,282
20230913,113600,5004593070,12620,12630,12630,12620,1587
20230913,113500,4984562770,12630,12620,12630,12620,433
20230913,113400,4979098100,12620,12630,12630,12620,1872
20230913,113300,4955456220,12630,12630,12630,12620,33
20230913,113200,4955039490,12630,12620,12630,12620,315
20230913,113100,4951062090,12620,12630,12630,12620,264
20230913,113000,4947728000,12630,12630,12640,12630,773
20230913,112900,4937964980,12630,12630,12630,12620,1340
20230913,112800,4921041330,12630,12620,12630,12620,1223
20230913,112700,4905601370,12620,12620,12620,12610,568
20230913,112600,4898434030,12620,12620,12620,12610,1302
20230913,112500,4882006430,12610,12610,12610,12610,1525
20230913,112400,4862776180,12610,12610,12610,12600,938
20230913,112300,4850951990,12600,12610,12610,12600,1694
20230913,112200,4829597870,12610,12610,12610,12600,1254
20230913,112100,4813786970,12610,12600,12610,12600,1031
20230913,112000,4800787060,12610,12610,12620,12600,561
20230913,111900,4793712740,12620,12610,12620,12600,1514
20230913,111800,4774622160,12610,12610,12610,12600,1459
20230913,111700,4756232000,12610,12610,12610,12600,1306
20230913,111600,4739765400,12610,12620,12620,12600,8513
20230913,111500,4632426650,12620,12610,12620,12610,534
20230913,111400,4625692080,12610,12620,12620,12610,1353
20230913,111300,4608624390,12610,12620,12620,12610,766
20230913,111200,4598959090,12620,12610,12620,12610,852
20230913,111100,4588211370,12610,12620,12620,12610,2093
20230913,111000,4561804280,12630,12640,12640,12620,8031
20230913,110900,4460385990,12630,12630,12640,12630,516
20230913,110800,4453868580,12630,12630,12640,12630,1019
20230913,110700,4440998480,12630,12640,12640,12630,581
20230913,110600,4433656900,12640,12630,12640,12620,8906
20230913,110500,4321134420,12630,12650,12650,12630,2342
20230913,110400,4291536330,12650,12640,12660,12640,3333
20230913,110300,4249377200,12630,12650,12650,12630,2545
20230913,110200,4217197330,12640,12650,12650,12640,1296
20230913,110100,4200814710,12650,12650,12650,12640,902
20230913,110000,4189405460,12640,12630,12650,12630,282
20230913,105900,4185840060,12640,12640,12650,12630,3081
20230913,105800,4146900120,12650,12650,12650,12640,1360
20230913,105700,4129696930,12640,12640,12650,12640,2394
20230913,105600,4099421690,12650,12640,12650,12640,2661
20230913,105500,4065783490,12650,12650,12650,12640,951
20230913,105400,4053754140,12650,12650,12660,12650,650
20230913,105300,4045531610,12650,12670,12670,12650,1954
20230913,105200,4020794360,12670,12640,12670,12640,4251
20230913,105100,3967003590,12650,12650,12650,12640,337
20230913,105000,3962743600,12640,12650,12650,12640,473
20230913,104900,3956764240,12650,12650,12650,12640,2353
20230913,104800,3927005340,12650,12660,12670,12650,8860
20230913,104700,3814860510,12660,12670,12670,12660,4182
20230913,104600,3761876980,12670,12680,12680,12670,1269
20230913,104500,3745791350,12680,12680,12680,12670,1815
20230913,104400,3722781390,12680,12680,12680,12670,1332
20230913,104300,3705893440,12680,12680,12680,12670,6373
20230913,104200,3625085840,12680,12680,12680,12670,317
20230913,104100,3621067600,12680,12680,12680,12680,263
20230913,104000,3617732760,12670,12680,12680,12670,1172
20230913,103900,3602879510,12670,12680,12680,12670,1555
20230913,103800,3583175490,12680,12690,12690,12670,5044
20230913,103700,3519215620,12700,12690,12700,12690,1318
20230913,103600,3502488380,12690,12690,12700,12690,1790
20230913,103500,3479772160,12690,12710,12710,12690,7810
20230913,103400,3380583420,12710,12710,12720,12710,1308
20230913,103300,3363958430,12710,12720,12720,12710,2760
20230913,103200,3328873220,12720,12720,12720,12710,3473
20230913,103100,3284698800,12710,12730,12730,12710,3752
20230913,103000,3236972710,12730,12730,12740,12730,2980
20230913,102900,3199036900,12730,12740,12750,12730,2601
20230913,102800,3165900170,12740,12750,12750,12740,2613
20230913,102700,3132610510,12750,12750,12750,12740,413
20230913,102600,3127348750,12750,12740,12750,12740,1026
20230913,102500,3114268060,12740,12750,12750,12740,878
20230913,102400,3103082090,12750,12740,12750,12740,197
20230913,102300,3100571970,12740,12740,12750,12740,582
20230913,102200,3093157200,12740,12750,12750,12740,2172
20230913,102100,3065481110,12740,12740,12750,12740,6057
20230913,102000,2988282480,12750,12750,12750,12740,2527
20230913,101900,2956087710,12750,12760,12760,12740,752
20230913,101800,2946500920,12760,12760,12760,12740,2173
20230913,101700,2918797770,12750,12750,12760,12750,1348
20230913,101600,2901607490,12760,12750,12760,12750,492
20230913,101500,2895333260,12750,12750,12750,12740,3069
20230913,101400,2856207860,12750,12760,12760,12740,9862
20230913,101300,2730449510,12760,12770,12780,12760,1658
20230913,101200,2709283720,12770,12780,12780,12770,352
20230913,101100,2704787000,12790,12790,12790,12760,7756
20230913,101000,2605716450,12780,12780,12790,12780,967
20230913,100900,2593358160,12780,12800,12800,12780,3149
20230913,100800,2553076520,12800,12810,12810,12800,1792
20230913,100700,2530138560,12810,12810,12820,12800,5576
20230913,100600,2458738750,12820,12810,12820,12800,1349
20230913,100500,2441449680,12810,12810,12810,12800,3476
20230913,100400,2396925050,12810,12810,12810,12800,2984
20230913,100300,2358708240,12820,12820,12820,12810,320
20230913,100200,2354607840,12820,12820,12820,12810,2899
20230913,100100,2317458840,12820,12850,12850,12810,4527
20230913,100000,2259393820,12840,12840,12850,12840,710
20230913,095900,2250277380,12840,12840,12840,12830,652
20230913,095800,2241909190,12830,12830,12850,12830,1232
20230913,095700,2226095890,12830,12830,12840,12830,1415
20230913,095600,2207929430,12840,12840,12840,12830,1210
20230913,095500,2192393240,12840,12850,12850,12840,1767
20230913,095400,2169700800,12850,12870,12870,12850,1897
20230913,095300,2145315490,12870,12890,12890,12870,1402
20230913,095200,2127265640,12890,12880,12890,12880,810
20230913,095100,2116832830,12880,12900,12900,12880,1724
20230913,095000,2094616090,12890,12890,12900,12890,182
20230913,094900,2092270100,12900,12890,12900,12890,133
20230913,094800,2090554420,12890,12890,12900,12890,1035
20230913,094700,2077209500,12890,12900,12900,12880,3403
20230913,094600,2033339810,12890,12890,12900,12880,2911
20230913,094500,1995820660,12890,12900,12900,12890,1047
20230913,094400,1982320190,12910,12900,12910,12900,38
20230913,094300,1981829920,12900,12910,12910,12900,263
20230913,094200,1978435010,12900,12900,12910,12900,373
20230913,094100,1973620600,12910,12900,12910,12900,297
20230913,094000,1969789180,12900,12900,12900,12900,1238
20230913,093900,1953818980,12900,12900,12900,12890,982
20230913,093800,1941151840,12890,12900,12900,12890,203
20230913,093700,1938533180,12900,12880,12900,12880,944
20230913,093600,1926361840,12890,12890,12900,12890,1221
20230913,093500,1910620090,12890,12850,12900,12850,1553
20230913,093400,1890625000,12850,12870,12870,12820,12464
20230913,093300,1730560180,12880,12910,12910,12880,2823
20230913,093200,1694181300,12910,12880,12910,12880,1029
20230913,093100,1680920510,12880,12880,12880,12870,901
20230913,093000,1669323960,12890,12880,12890,12880,603
20230913,092900,1661557020,12880,12880,12920,12880,3618
20230913,092800,1614895010,12880,12860,12880,12850,9284
20230913,092700,1495452480,12860,12870,12870,12850,2362
20230913,092600,1465076530,12870,12880,12880,12870,3162
20230913,092500,1424381390,12870,12880,12890,12870,1970
20230913,092400,1399010330,12890,12880,12890,12880,2873
20230913,092300,1362002500,12880,12880,12890,12880,2876
20230913,092200,1324956310,12880,12900,12900,12880,1333
20230913,092100,1307766590,12900,12910,12910,12900,1302
20230913,092000,1290967460,12910,12910,12920,12900,1728
20230913,091900,1268665420,12910,12920,12920,12900,2181
20230913,091800,1240504540,12920,12900,12960,12900,7258
20230913,091700,1146619960,12910,12930,12930,12890,6413
20230913,091600,1063825950,12920,12940,12940,12920,2991
20230913,091500,1025154750,12940,12950,12950,12940,1746
20230913,091400,1002561500,12950,12940,12960,12940,2127
20230913,091300,975017810,12940,12940,12970,12930,7999
20230913,091200,871452530,12950,12910,12970,12910,13699
20230913,091100,694171140,12900,12900,12910,12900,677
20230913,091000,685436760,12910,12880,12920,12870,2601
20230913,090900,651901910,12880,12870,12890,12870,3012
20230913,090800,613107890,12870,12840,12880,12810,4274
20230913,090700,558208940,12840,12820,12850,12810,3882
20230913,090600,508408740,12820,12880,12890,12800,6943
20230913,090500,419315800,12890,12920,12920,12890,2259
20230913,090400,390174860,12920,12910,12940,12910,6640
20230913,090300,304351160,12910,12940,12940,12900,4069
20230913,090200,251720870,12940,12890,12950,12890,4439
20230913,090100,194335870,12890,12850,12930,12850,7082
20230913,090000,103152860,12850,12870,12890,12840,7164